Bridge SaaS Ltd Historical Data - BGE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Bridge SaaS Ltd (BGE)
Bridge SaaS Ltd (BGE) Historical

Bridge SaaS Ltd (BGE)

0.012

-0.008

(-40.00%)

Closed June 24 1:00AM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.008	-40	0.02	0.02	0.012	100	0.02	DE
4	-0.008	-40	0.02	0.026	0.012	145167	0.02106972	DE
12	-0.021	-63.6363636364	0.033	0.033	0.012	125435	0.02232672	DE
26	-0.025	-67.5675675676	0.037	0.082	0.012	113185	0.0437177	DE
52	-0.025	-67.5675675676	0.037	0.082	0.012	102252	0.03732114	DE
156	-0.173	-93.5135135135	0.185	0.185	0.012	100191	0.04580492	DE
260	-0.173	-93.5135135135	0.185	0.185	0.012	100191	0.04580492	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718950500	0.02	0	0.00	0.02	0.02	0.02	0
1718864100	0.02	-0.006	-23.08	0.02	0.02	0.02	100
1718777700	0.026	0	0.00	0.026	0.026	0.026	0
1718691300	0.026	0	0.00	0.026	0.026	0.026	0
1718604900	0.026	0	0.00	0.026	0.026	0.026	0
1718345700	0.026	0	0.00	0.026	0.026	0.026	100000
1718259300	0.026	0.003	13.04	0.026	0.026	0.026	237374
1718172900	0.023	0.005	27.78	0.017	0.023	0.017	178222
1718086500	0.018	0	0.00	0.018	0.018	0.018	0
1717740900	0.018	0	0.00	0.018	0.018	0.018	0
1717654500	0.018	0	0.00	0.018	0.018	0.018	0
1717568100	0.018	0	0.00	0.018	0.018	0.017	309478
1717481700	0.018	-0.001	-5.26	0.019	0.019	0.018	300000
1717395300	0.019	0	0.00	0.019	0.019	0.019	117190
1717136100	0.019	0	0.00	0.019	0.019	0.019	0
1717049700	0.019	-0.007	-26.92	0.019	0.019	0.019	30001
1716963300	0.026	0	0.00	0.026	0.026	0.026	0
1716876900	0.026	0.006	30.00	0.02	0.026	0.02	34139
1716790500	0.02	0	0.00	0.02	0.02	0.02	0
1716531300	0.02	0	0.00	0.02	0.02	0.02	0
1716444900	0.02	-0.003	-13.04	0.02	0.02	0.02	16401
1716358500	0.023	0	0.00	0.023	0.023	0.023	0
1716272100	0.023	0	0.00	0.023	0.023	0.023	0
1716185700	0.023	0	0.00	0.023	0.023	0.023	0
1715926500	0.023	0.001	4.55	0.021	0.023	0.018	469555
1715840100	0.022	-0.005	-18.52	0.022	0.022	0.022	290000
1715753700	0.027	0	0.00	0.027	0.027	0.027	255
1715667300	0.027	0	0.00	0.027	0.027	0.027	0
1715580900	0.027	0	0.00	0.027	0.027	0.027	0
1715321700	0.027	0	0.00	0.027	0.027	0.027	0
1715235300	0.027	0	0.00	0.027	0.027	0.027	0
1715148900	0.027	0	0.00	0.027	0.027	0.027	0
1715062500	0.027	0	0.00	0.027	0.027	0.027	0
1714976100	0.027	0	0.00	0.027	0.027	0.027	0
1714716900	0.027	0	0.00	0.027	0.027	0.027	0
1714630500	0.027	0	0.00	0.027	0.027	0.027	0
1714544100	0.027	0	0.00	0.027	0.027	0.027	0
1714457700	0.027	0	0.00	0.027	0.027	0.027	0
1714371300	0.027	0	0.00	0.027	0.027	0.027	0
1714112100	0.027	0	0.00	0.027	0.027	0.027	0
1713939300	0.027	0	0.00	0.027	0.027	0.027	0
1713852900	0.027	0	0.00	0.027	0.027	0.027	0
1713766500	0.027	0	0.00	0.027	0.027	0.027	0
1713507300	0.027	0	0.00	0.027	0.027	0.027	0
1713420900	0.027	0.001	3.85	0.027	0.027	0.027	8500
1713334500	0.026	0	0.00	0.026	0.026	0.026	0
1713248100	0.026	-0.006	-18.75	0.029	0.029	0.026	216000
1713161700	0.032	0	0.00	0.032	0.032	0.032	0
1712902500	0.032	0.003	10.34	0.032	0.032	0.032	7375
1712816100	0.029	-0.002	-6.45	0.03	0.03	0.029	39901
1712729700	0.031	-0.001	-3.13	0.031	0.031	0.031	9964
1712643300	0.032	0	0.00	0.032	0.032	0.032	0
1712556900	0.032	-0.001	-3.03	0.032	0.032	0.032	96375
1712294100	0.033	0	0.00	0.033	0.033	0.033	0
1712207700	0.033	0	0.00	0.033	0.033	0.033	0
1712121300	0.033	0	0.00	0.033	0.033	0.033	0
1712034900	0.033	0.003	10.00	0.033	0.033	0.033	18801
1711602900	0.03	0	0.00	0.03	0.03	0.03	0
1711516500	0.03	0	0.00	0.03	0.03	0.03	0
1711430100	0.03	-0.019	-38.78	0.029	0.03	0.029	106250
1711324800	0.049	0	0.00	0.049	0.049	0.049	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions